Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	51.23	51.23	50.23	50.68	321,842	-0.54(-1.06%)
Apr 29, 2004	51.83	51.83	51.03	51.23	382,561	-0.80(-1.53%)
Apr 28, 2004	52.43	52.43	51.47	52.02	490,804	-0.42(-0.80%)
Apr 27, 2004	51.73	52.49	51.54	52.44	220,712	+0.71(+1.37%)
Apr 26, 2004	51.98	52.08	51.39	51.73	187,002	-0.24(-0.47%)
Apr 23, 2004	52.58	52.58	51.68	51.97	201,331	-0.12(-0.22%)
Apr 22, 2004	50.15	52.70	50.15	52.09	796,668	+0.97(+1.90%)
Apr 21, 2004	50.83	51.48	50.73	51.12	317,615	-0.10(-0.19%)
Apr 20, 2004	52.09	52.29	51.06	51.22	247,618	-0.87(-1.68%)
Apr 19, 2004	52.44	52.64	52.02	52.09	216,795	-0.45(-0.85%)
Apr 16, 2004	52.14	52.63	52.14	52.54	265,452	+0.16(+0.30%)
Apr 15, 2004	52.87	53.15	52.17	52.38	592,552	-1.21(-2.26%)
Apr 14, 2004	53.26	53.74	53.18	53.59	182,054	+0.25(+0.47%)
Apr 13, 2004	54.07	54.23	53.31	53.34	127,108	-0.48(-0.90%)
Apr 12, 2004	53.23	54.51	53.23	53.83	156,900	+0.52(+0.98%)
Apr 08, 2004	54.03	54.32	53.25	53.30	103,191	-0.44(-0.81%)
Apr 07, 2004	52.69	54.04	52.67	53.74	182,260	+0.81(+1.52%)
Apr 06, 2004	53.26	53.34	52.66	52.94	186,177	-0.48(-0.91%)
Apr 05, 2004	52.95	53.53	52.95	53.42	134,839	+0.17(+0.33%)
Apr 02, 2004	53.17	53.35	53.03	53.25	112,160	+0.56(+1.07%)
Apr 01, 2004	51.75	52.78	51.75	52.68	480,907	+0.79(+1.51%)
Mar 31, 2004	52.96	52.97	51.90	51.90	539,977	-0.91(-1.73%)
Mar 30, 2004	51.96	53.24	51.88	52.81	213,187	+0.86(+1.66%)
Mar 29, 2004	52.11	52.67	51.95	51.95	294,111	-0.18(-0.35%)
Mar 26, 2004	52.79	52.83	51.76	52.13	252,979	-0.65(-1.23%)
Mar 25, 2004	52.72	53.06	52.58	52.78	191,435	+0.30(+0.57%)
Mar 24, 2004	52.29	52.91	52.29	52.48	278,957	+0.23(+0.45%)
Mar 23, 2004	52.33	52.40	51.93	52.25	147,107	-0.14(-0.26%)
Mar 22, 2004	52.87	52.87	52.01	52.38	200,610	-0.53(-1.01%)
Mar 19, 2004	52.85	53.19	52.74	52.92	171,333	-0.11(-0.20%)
Mar 18, 2004	53.36	53.79	52.61	53.02	236,485	-0.10(-0.18%)
Mar 17, 2004	52.68	53.48	52.58	53.12	508,329	+0.45(+0.85%)
Mar 16, 2004	52.37	52.83	52.34	52.67	149,375	+0.30(+0.57%)
Mar 15, 2004	52.89	53.11	52.23	52.37	170,096	-0.88(-1.66%)
Mar 12, 2004	52.31	53.35	52.24	53.26	95,975	+1.06(+2.03%)
Mar 11, 2004	53.03	53.03	52.19	52.20	189,270	-0.94(-1.77%)
Mar 10, 2004	53.14	53.64	53.00	53.14	168,034	-0.07(-0.13%)
Mar 09, 2004	53.41	53.48	52.84	53.21	285,967	-0.57(-1.06%)
Mar 08, 2004	54.52	54.56	53.69	53.78	171,436	-0.75(-1.37%)
Mar 05, 2004	54.15	55.30	54.03	54.53	327,202	+0.35(+0.64%)
Mar 04, 2004	53.97	54.21	53.55	54.18	193,084	+0.21(+0.40%)
Mar 03, 2004	53.66	54.14	53.25	53.96	149,993	+0.35(+0.65%)
Mar 02, 2004	53.59	54.13	53.40	53.61	165,869	-0.08(-0.14%)
Mar 01, 2004	51.80	53.84	51.74	53.69	317,821	+2.07(+4.00%)
Feb 27, 2004	52.03	52.37	51.56	51.63	344,006	-0.21(-0.41%)
Feb 26, 2004	51.65	52.06	51.22	51.84	198,548	+0.26(+0.51%)
Feb 25, 2004	51.73	51.78	51.12	51.58	167,209	-0.16(-0.30%)
Feb 24, 2004	52.07	52.07	51.51	51.73	142,571	-0.24(-0.47%)
Feb 23, 2004	52.31	52.38	51.70	51.97	165,147	-0.18(-0.35%)
Feb 20, 2004	53.35	53.35	51.77	52.16	420,394	-1.19(-2.24%)
Feb 19, 2004	53.35	53.57	53.33	53.35	284,730	+0.00(+0.00%)
Feb 18, 2004	53.29	53.56	53.05	53.35	221,537	+0.06(+0.11%)
Feb 17, 2004	53.00	53.51	52.97	53.29	349,367	+0.27(+0.51%)
Feb 13, 2004	52.87	53.26	52.50	53.02	433,899	+0.01(+0.02%)
Feb 12, 2004	52.77	53.11	52.30	53.01	298,028	+0.13(+0.24%)
Feb 11, 2004	52.06	52.89	51.95	52.89	331,945	+0.92(+1.77%)
Feb 10, 2004	51.56	52.04	51.49	51.97	242,464	+0.29(+0.56%)
Feb 09, 2004	51.61	51.95	51.46	51.67	515,133	+0.00(+0.00%)
Feb 06, 2004	50.58	51.96	50.50	51.67	470,805	+0.82(+1.62%)
Feb 05, 2004	51.02	51.20	50.65	50.85	218,444	-0.35(-0.68%)
Feb 04, 2004	50.43	51.54	50.12	51.20	887,901	+0.74(+1.46%)
Feb 03, 2004	48.88	50.50	48.88	50.46	533,586	+1.58(+3.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.